宁波华翔（002048）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-12-05	14.58	14.70	14.50	14.62	0.04	0.27	79,262	11,574	1.37	1.29
2019-12-04	14.10	14.73	14.08	14.58	0.35	2.46	115,208	16,751	4.57	1.88
2019-12-03	14.14	14.26	13.88	14.23	0.09	0.64	52,331	7,358	2.69	0.85
2019-12-02	14.33	14.34	14.04	14.14	-0.14	-0.98	66,565	9,453	2.10	1.08
2019-11-29	14.51	14.51	14.14	14.28	-0.16	-1.11	60,345	8,620	2.56	0.98
2019-11-28	14.62	14.66	14.38	14.44	-0.15	-1.03	76,674	11,123	1.92	1.25
2019-11-27	13.95	14.77	13.95	14.59	0.56	3.99	143,304	20,750	5.84	2.33
2019-11-26	13.83	14.23	13.73	14.03	0.30	2.19	85,237	11,919	3.64	1.39
2019-11-25	14.00	14.07	13.69	13.73	-0.24	-1.72	68,432	9,460	2.72	1.11
2019-11-22	14.14	14.35	13.57	13.97	-0.12	-0.85	143,337	20,087	5.54	2.33
2019-11-21	14.20	14.37	14.04	14.09	-0.16	-1.12	69,388	9,836	2.32	1.13
2019-11-20	14.39	14.47	14.18	14.25	-0.12	-0.84	74,207	10,647	2.02	1.21
2019-11-19	14.35	14.42	14.18	14.37	0.07	0.49	72,719	10,414	1.68	1.18
2019-11-18	14.22	14.38	14.01	14.30	0.17	1.20	106,346	15,124	2.62	1.73
2019-11-15	14.40	14.59	14.08	14.13	-0.18	-1.26	118,230	16,960	3.56	1.92
2019-11-14	14.58	14.66	14.22	14.31	-0.23	-1.58	111,190	16,023	3.03	1.81
2019-11-13	14.79	14.79	14.22	14.54	-0.21	-1.42	94,908	13,743	3.86	1.54
2019-11-12	14.47	14.78	14.47	14.75	0.20	1.37	67,134	9,823	2.13	1.09
2019-11-11	14.64	14.81	14.45	14.55	-0.14	-0.95	82,348	12,051	2.45	1.34
2019-11-08	15.19	15.19	14.66	14.69	-0.17	-1.14	106,774	15,899	3.57	1.74
2019-11-07	14.50	14.89	14.46	14.86	0.23	1.57	100,957	14,913	2.94	1.64
2019-11-06	14.61	14.96	14.54	14.63	0.07	0.48	96,512	14,196	2.88	1.57
2019-11-05	14.35	14.83	14.29	14.56	0.36	2.54	149,424	21,714	3.80	2.43
2019-11-04	13.97	14.43	13.97	14.20	0.24	1.72	127,835	18,222	3.30	2.08
2019-11-01	13.98	14.13	13.85	13.96	-0.01	-0.07	75,699	10,603	2.00	1.23
2019-10-31	13.95	14.14	13.67	13.97	0.02	0.14	99,597	13,910	3.37	1.62
2019-10-30	13.82	14.07	13.76	13.95	0.13	0.94	89,241	12,450	2.24	1.45
2019-10-29	13.88	14.14	13.70	13.82	0.12	0.88	149,879	20,914	3.21	2.44
2019-10-28	13.51	13.87	13.21	13.70	0.04	0.29	163,785	22,317	4.83	2.67
2019-10-25	13.48	13.74	13.41	13.66	0.16	1.19	101,872	13,816	2.44	1.66
2019-10-24	13.40	13.59	13.31	13.50	0.24	1.81	109,876	14,807	2.11	1.79
2019-10-23	13.57	13.69	13.23	13.26	-0.26	-1.92	111,119	14,918	3.40	1.81
2019-10-22	13.67	13.75	13.35	13.52	-0.12	-0.88	103,860	14,037	2.93	1.69
2019-10-21	13.48	13.74	13.15	13.64	0.03	0.22	109,748	14,789	4.34	1.79
2019-10-18	13.56	14.26	13.53	13.61	0.10	0.74	193,390	26,715	5.40	3.15
2019-10-17	13.81	13.99	13.40	13.51	-0.48	-3.43	239,710	32,678	4.22	3.90
2019-10-16	15.54	15.54	13.99	13.99	-1.55	-9.97	372,846	53,949	9.97	6.07
2019-10-15	15.75	16.05	15.26	15.54	-0.30	-1.89	245,506	38,169	4.99	4.00
2019-10-14	14.61	15.84	14.56	15.84	1.44	10.00	390,386	60,590	8.89	6.35
2019-10-11	15.11	15.28	14.40	14.40	-0.88	-5.76	253,061	37,054	5.76	4.12
2019-10-10	15.26	15.38	15.01	15.28	0.13	0.86	161,151	24,507	2.44	2.62
2019-10-09	14.35	15.41	14.32	15.15	0.70	4.84	196,722	29,603	7.54	3.20
2019-10-08	14.74	15.08	14.41	14.45	-0.48	-3.22	148,477	21,834	4.49	2.42

起始日期	上市日
截止日期	今日

宁波华翔 (002048)

宁波华翔(002048) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值